Umpqua Holdings Corp (NQ: UMPQ )

19.96 USD +0.24 (+1.22%)
Streaming Delayed Price Updated: 11:39 AM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 14.01 14.01 13.72 13.94 543,103 -0.03(-0.21%)
May 29, 2008 13.80 13.99 13.72 13.97 508,428 +0.10(+0.72%)
May 28, 2008 14.65 14.65 13.52 13.87 706,101 -0.66(-4.54%)
May 27, 2008 14.06 14.57 14.03 14.53 297,912 +0.52(+3.71%)
May 26, 2008 13.95 14.15 13.78 14.01 315,010 +0.00(+0.00%)
May 23, 2008 13.95 14.15 13.78 14.01 315,010 -0.04(-0.28%)
May 22, 2008 13.79 14.10 13.54 14.05 503,970 +0.34(+2.48%)
May 21, 2008 13.52 13.85 13.51 13.71 513,284 +0.14(+1.03%)
May 20, 2008 13.65 13.80 13.43 13.57 300,475 -0.11(-0.80%)
May 19, 2008 13.81 14.00 13.55 13.68 356,579 -0.11(-0.80%)
May 16, 2008 14.11 14.18 13.43 13.79 505,816 -0.25(-1.78%)
May 15, 2008 13.93 14.16 13.86 14.04 449,955 +0.12(+0.86%)
May 14, 2008 13.90 14.06 13.77 13.92 337,166 +0.07(+0.51%)
May 13, 2008 14.10 14.15 13.68 13.85 350,551 -0.26(-1.84%)
May 12, 2008 13.50 14.22 13.50 14.11 641,214 +0.68(+5.06%)
May 09, 2008 13.63 13.82 13.29 13.43 572,344 -0.14(-1.03%)
May 08, 2008 14.35 14.35 13.50 13.57 973,114 -0.75(-5.24%)
May 07, 2008 14.83 14.98 13.99 14.32 1,066,178 -0.47(-3.18%)
May 06, 2008 14.90 15.00 14.34 14.79 506,161 -0.21(-1.40%)
May 05, 2008 14.96 15.03 14.50 15.00 864,745 +0.07(+0.47%)
May 02, 2008 15.70 15.89 14.88 14.93 777,042 -0.55(-3.55%)
May 01, 2008 14.80 15.74 14.80 15.48 813,526 +0.73(+4.95%)
Apr 30, 2008 14.92 15.10 14.48 14.75 982,908 -0.09(-0.61%)
Apr 29, 2008 14.86 14.96 14.59 14.84 524,334 +0.02(+0.13%)
Apr 28, 2008 14.75 14.88 14.38 14.82 568,440 +0.11(+0.75%)
Apr 25, 2008 14.85 15.05 14.38 14.71 679,573 -0.05(-0.34%)
Apr 24, 2008 14.18 14.99 13.96 14.76 755,193 +0.64(+4.53%)
Apr 23, 2008 14.61 14.61 13.75 14.12 1,210,803 -0.40(-2.75%)
Apr 22, 2008 15.02 15.26 14.41 14.52 826,892 -0.54(-3.59%)
Apr 21, 2008 15.30 15.38 15.05 15.06 791,562 -0.40(-2.59%)
Apr 18, 2008 15.57 16.09 15.28 15.46 1,067,078 -0.33(-2.09%)
Apr 17, 2008 15.23 16.19 14.99 15.79 1,928,075 +1.09(+7.41%)
Apr 16, 2008 14.25 14.72 14.15 14.70 968,070 +0.83(+5.98%)
Apr 15, 2008 13.45 13.97 13.30 13.87 556,380 +0.52(+3.90%)
Apr 14, 2008 13.88 13.89 13.25 13.35 851,859 -0.51(-3.68%)
Apr 11, 2008 14.11 14.33 13.79 13.86 1,155,532 -0.52(-3.62%)
Apr 10, 2008 14.40 14.90 14.10 14.38 767,494 +0.05(+0.35%)
Apr 09, 2008 15.35 15.42 14.24 14.33 718,689 -0.94(-6.16%)
Apr 08, 2008 15.52 15.64 15.07 15.27 408,194 -0.31(-1.99%)
Apr 07, 2008 15.70 15.92 15.21 15.58 559,507 +0.09(+0.58%)
Apr 04, 2008 15.66 15.66 15.30 15.49 691,952 +0.02(+0.13%)
Apr 03, 2008 15.46 15.61 14.93 15.47 622,027 -0.24(-1.53%)
Apr 02, 2008 16.13 16.15 15.54 15.71 425,822 -0.07(-0.44%)
Apr 01, 2008 15.86 16.97 15.23 15.78 1,187,962 +0.27(+1.74%)
Mar 31, 2008 15.71 15.71 15.19 15.51 612,237 +0.30(+1.97%)
Mar 28, 2008 15.33 15.54 14.95 15.21 542,888 -0.07(-0.46%)
Mar 27, 2008 15.86 16.01 15.12 15.28 525,043 -0.69(-4.32%)
Mar 26, 2008 16.44 16.44 15.73 15.97 544,608 -0.52(-3.15%)
Mar 25, 2008 16.34 16.59 15.88 16.49 437,013 +0.14(+0.86%)
Mar 24, 2008 15.98 16.98 15.93 16.35 751,894 +0.40(+2.51%)
Mar 21, 2008 15.28 16.00 14.77 15.95 1,820,198 +0.00(+0.00%)
Mar 20, 2008 15.28 16.00 14.77 15.95 1,820,198 +0.91(+6.05%)
Mar 19, 2008 15.40 15.85 15.03 15.04 972,000 -0.26(-1.70%)
Mar 18, 2008 14.72 15.35 14.43 15.30 911,712 +0.95(+6.62%)
Mar 17, 2008 13.88 14.64 13.87 14.35 1,316,878 -0.31(-2.11%)
Mar 14, 2008 14.98 14.98 14.04 14.66 1,535,416 -0.22(-1.48%)
Mar 13, 2008 14.49 15.10 13.91 14.88 1,157,593 +0.17(+1.16%)
Mar 12, 2008 15.25 16.02 14.70 14.71 1,183,376 -0.49(-3.22%)
Mar 11, 2008 14.15 15.25 14.15 15.20 1,255,711 +1.47(+10.71%)
Mar 10, 2008 13.98 14.12 13.55 13.73 723,004 -0.14(-1.01%)
Mar 07, 2008 13.33 14.31 13.33 13.87 1,040,891 +0.37(+2.74%)
Mar 06, 2008 14.18 14.40 13.50 13.50 855,305 -0.73(-5.13%)
Mar 05, 2008 14.01 14.57 13.88 14.23 1,293,902 +0.26(+1.86%)
Mar 04, 2008 13.71 14.30 13.44 13.97 1,220,028 +0.06(+0.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.